Public Utilities (UTIL)

🏛️ ブラジル →
15,100.37
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 10,404.11 10,434.95 10,296.83 10,396.30 0.0M
2024-12-27 10,424.28 10,516.93 10,394.57 10,404.11 0.0M
2024-12-26 10,412.46 10,477.58 10,385.13 10,424.22 0.0M
2024-12-23 10,601.91 10,602.51 10,409.33 10,412.46 0.0M
2024-12-20 10,556.62 10,659.61 10,475.64 10,601.91 0.0M
2024-12-19 10,529.11 10,640.41 10,480.74 10,556.62 0.0M
2024-12-18 10,902.07 10,905.17 10,467.65 10,526.49 0.0M
2024-12-17 10,802.57 11,023.67 10,802.57 10,903.12 0.0M
2024-12-16 10,912.67 10,951.61 10,796.47 10,803.01 0.0M
2024-12-13 10,908.03 10,961.02 10,849.11 10,914.03 0.0M
2024-12-12 11,194.15 11,194.57 10,836.01 10,904.14 0.0M
2024-12-11 10,974.89 11,322.28 10,887.97 11,195.55 0.0M
2024-12-10 10,876.52 11,017.35 10,876.52 10,974.74 0.0M
2024-12-09 10,930.16 10,984.69 10,817.98 10,875.65 0.0M
2024-12-06 11,063.93 11,072.74 10,918.95 10,929.48 0.0M
2024-12-05 10,861.73 11,160.58 10,861.14 11,068.00 0.0M
2024-12-04 10,940.08 10,942.55 10,839.66 10,862.27 0.0M
2024-12-03 10,887.79 10,987.32 10,867.92 10,940.15 0.0M
2024-12-02 10,977.49 10,984.95 10,870.78 10,886.53 0.0M
2024-11-29 10,936.93 11,012.57 10,722.86 10,980.75 0.0M
2024-11-28 11,255.85 11,257.66 10,923.24 10,936.61 0.0M
2024-11-27 11,502.06 11,534.21 11,239.76 11,255.76 0.0M
2024-11-26 11,318.20 11,544.16 11,315.18 11,502.06 0.0M
2024-11-25 11,250.93 11,365.66 11,250.04 11,316.25 0.0M
2024-11-22 11,165.90 11,260.00 11,149.80 11,250.99 0.0M
2024-11-21 11,353.13 11,353.13 11,153.27 11,164.39 0.0M
2024-11-19 11,136.15 11,360.95 11,119.00 11,353.13 0.0M
2024-11-18 11,280.01 11,286.36 11,113.11 11,136.15 0.0M
2024-11-15 11,069.24 11,278.88 11,278.88 11,278.88 0.0M
2024-11-14 11,069.24 11,345.43 11,063.35 11,278.88 0.0M
2024-11-13 11,070.47 11,114.14 10,972.56 11,069.17 0.0M
2024-11-12 11,094.02 11,161.79 11,058.58 11,069.80 0.0M
2024-11-11 10,978.92 11,122.80 10,961.67 11,093.32 0.0M
2024-11-08 11,061.75 11,061.75 10,877.59 10,982.98 0.0M
2024-11-07 11,173.87 11,328.15 11,042.21 11,061.75 0.0M
2024-11-06 11,240.23 11,257.31 11,006.42 11,172.73 0.0M
2024-11-05 11,296.82 11,298.19 11,159.35 11,241.37 0.0M
2024-11-04 11,060.98 11,313.64 11,060.98 11,296.82 0.0M
2024-11-01 11,316.90 11,317.74 11,061.88 11,061.88 0.0M
2024-10-31 11,375.50 11,437.86 11,310.81 11,316.98 0.0M
2024-10-30 11,328.76 11,407.80 11,326.99 11,375.50 0.0M
2024-10-29 11,333.06 11,374.56 11,305.24 11,328.76 0.0M
2024-10-28 11,309.45 11,399.99 11,309.45 11,332.14 0.0M
2024-10-25 11,378.12 11,394.60 11,280.84 11,309.55 0.0M
2024-10-24 11,322.04 11,378.28 11,216.56 11,378.28 0.0M
2024-10-23 11,412.10 11,415.55 11,239.66 11,322.04 0.0M
2024-10-22 11,479.27 11,479.36 11,337.52 11,413.58 0.0M
2024-10-21 11,418.05 11,516.69 11,407.44 11,480.17 0.0M
2024-10-19 11,472.89 11,418.12 11,418.12 11,418.12 0.0M
2024-10-18 11,472.89 11,543.41 11,409.62 11,418.12 0.0M
2024-10-17 11,508.34 11,509.25 11,368.67 11,472.96 0.0M
2024-10-16 11,499.52 11,558.70 11,453.08 11,511.98 0.0M
2024-10-15 11,458.42 11,553.34 11,452.67 11,499.25 0.0M
2024-10-14 11,290.32 11,469.14 11,287.51 11,459.08 0.0M
2024-10-11 11,339.09 11,343.57 11,217.36 11,289.64 0.0M
2024-10-10 11,341.53 11,352.87 11,289.45 11,338.88 0.0M
2024-10-09 11,481.41 11,481.41 11,306.45 11,342.84 0.0M
2024-10-08 11,394.28 11,508.29 11,321.49 11,481.41 0.0M
2024-10-07 11,385.18 11,523.11 11,385.18 11,393.95 0.0M
2024-10-04 11,431.21 11,431.21 11,346.00 11,384.29 0.0M
2024-10-03 11,589.13 11,589.13 11,333.82 11,431.21 0.0M
2024-10-02 11,546.13 11,722.48 11,546.13 11,589.58 0.0M
2024-10-01 11,569.13 11,653.96 11,503.22 11,542.68 0.0M
2024-09-30 11,560.29 11,602.80 11,499.04 11,567.94 0.0M
2024-09-27 11,602.51 11,656.05 11,531.64 11,558.35 0.0M
2024-09-26 11,531.23 11,620.14 11,501.73 11,602.67 0.0M
2024-09-25 11,620.74 11,649.48 11,508.46 11,530.91 0.0M
2024-09-24 11,617.97 11,744.67 11,542.23 11,620.74 0.0M
2024-09-23 11,689.30 11,689.30 11,569.59 11,616.75 0.0M
2024-09-20 11,861.51 11,869.29 11,668.15 11,696.93 0.0M
2024-09-19 11,979.83 12,041.83 11,862.25 11,862.25 0.0M
2024-09-18 12,028.12 12,097.31 11,960.19 11,979.76 0.0M
2024-09-17 12,043.97 12,050.18 11,949.34 12,027.14 0.0M
2024-09-16 11,962.54 12,096.13 11,962.54 12,044.06 0.0M
2024-09-13 11,885.19 12,050.41 11,885.19 11,967.79 0.0M
2024-09-12 11,956.12 11,956.12 11,840.46 11,884.75 0.0M
2024-09-11 12,015.42 12,050.38 11,936.34 11,956.19 0.0M
2024-09-10 11,971.78 12,050.73 11,930.19 12,015.42 0.0M
2024-09-09 11,996.91 12,036.30 11,944.09 11,971.78 0.0M
2024-09-06 12,086.38 12,149.39 11,988.34 11,996.74 0.0M
2024-09-05 12,137.72 12,157.03 11,987.18 12,086.38 0.0M
2024-09-04 11,876.27 12,184.34 11,875.41 12,137.72 0.0M
2024-09-03 11,837.43 11,940.19 11,837.06 11,876.53 0.0M
2024-09-02 11,840.10 11,865.24 11,728.03 11,840.84 0.0M
2024-08-30 11,810.07 11,857.39 11,708.53 11,840.22 0.0M
2024-08-29 11,925.97 11,926.93 11,718.72 11,810.51 0.0M
2024-08-28 11,889.29 11,941.92 11,822.14 11,925.91 0.0M
2024-08-27 11,993.57 12,017.73 11,891.11 11,891.11 0.0M
2024-08-26 12,072.06 12,096.74 11,965.60 11,992.77 0.0M
2024-08-23 11,942.31 12,125.15 11,921.97 12,072.06 0.0M
2024-08-22 12,081.90 12,092.35 11,907.94 11,942.31 0.0M
2024-08-21 12,080.31 12,130.76 12,051.47 12,081.76 0.0M
2024-08-20 12,021.21 12,107.96 11,994.75 12,079.86 0.0M
2024-08-19 11,858.82 12,034.03 11,858.82 12,022.12 0.0M
2024-08-16 11,854.40 11,981.72 11,847.89 11,858.53 0.0M
2024-08-15 11,924.46 11,934.22 11,822.33 11,854.93 0.0M
2024-08-14 11,708.74 11,980.71 11,701.76 11,923.54 0.0M
2024-08-13 11,674.63 11,764.72 11,674.63 11,708.81 0.0M
2024-08-12 11,666.56 11,751.42 11,617.13 11,674.63 0.0M
2024-08-09 11,354.75 11,673.95 11,353.17 11,663.92 0.0M
2024-08-08 11,243.42 11,359.72 11,243.42 11,354.38 0.0M
2024-08-07 11,132.06 11,263.99 11,131.96 11,239.81 0.0M
2024-08-06 11,043.43 11,190.44 11,042.87 11,130.65 0.0M
2024-08-05 11,170.39 11,170.39 10,903.31 11,043.43 0.0M
2024-08-02 11,238.76 11,335.64 11,162.84 11,173.46 0.0M
2024-08-01 11,138.05 11,304.28 11,138.05 11,238.76 0.0M
2024-07-31 11,029.10 11,195.24 11,017.90 11,137.88 0.0M
2024-07-30 11,055.63 11,065.96 11,009.97 11,030.69 0.0M
2024-07-29 11,081.09 11,087.23 11,002.50 11,054.95 0.0M
2024-07-26 10,938.41 11,090.44 10,926.24 11,081.09 0.0M
2024-07-25 10,967.38 10,998.34 10,908.13 10,938.22 0.0M
2024-07-24 11,036.59 11,037.78 10,920.46 10,967.38 0.0M
2024-07-23 11,124.38 11,135.06 11,011.65 11,036.43 0.0M
2024-07-22 10,917.06 11,151.59 10,909.56 11,124.25 0.0M
2024-07-19 11,016.03 11,066.29 10,851.93 10,916.99 0.0M
2024-07-18 11,218.55 11,218.59 11,013.43 11,014.61 0.0M
2024-07-17 11,214.49 11,262.32 11,196.00 11,218.46 0.0M
2024-07-16 11,152.54 11,244.05 11,152.54 11,214.49 0.0M
2024-07-15 11,256.76 11,276.35 11,148.13 11,152.74 0.0M
2024-07-12 11,229.62 11,284.43 11,181.47 11,256.70 0.0M
2024-07-11 11,162.38 11,281.99 11,162.38 11,229.62 0.0M
2024-07-10 11,149.78 11,250.54 11,143.04 11,161.58 0.0M
2024-07-09 10,988.44 11,168.63 10,977.37 11,149.97 0.0M
2024-07-08 10,953.64 11,063.57 10,947.19 10,986.57 0.0M
2024-07-05 10,928.49 11,031.22 10,901.97 10,955.88 0.0M
2024-07-04 10,778.58 10,961.87 10,778.58 10,928.49 0.0M
2024-07-03 10,626.55 10,847.48 10,624.68 10,778.58 0.0M
2024-07-02 10,637.93 10,703.69 10,570.04 10,626.36 0.0M
2024-07-01 10,461.38 10,695.77 10,404.73 10,637.09 0.0M
2024-06-28 10,515.12 10,559.69 10,428.62 10,462.10 0.0M
2024-06-27 10,345.94 10,516.22 10,310.16 10,516.10 0.0M
2024-06-26 10,379.66 10,379.66 10,222.24 10,345.94 0.0M
2024-06-25 10,438.52 10,469.24 10,364.05 10,379.66 0.0M
2024-06-24 10,309.63 10,482.64 10,300.81 10,438.52 0.0M
2024-06-21 10,134.80 10,309.52 10,109.65 10,309.52 0.0M
2024-06-20 10,189.41 10,280.04 10,096.61 10,132.21 0.0M
2024-06-19 10,175.16 10,195.96 10,045.75 10,189.41 0.0M
2024-06-18 10,216.11 10,224.98 10,116.39 10,175.16 0.0M
2024-06-17 10,327.37 10,328.16 10,202.32 10,215.92 0.0M
2024-06-14 10,262.16 10,340.88 10,142.11 10,327.45 0.0M
2024-06-13 10,217.14 10,288.58 10,201.65 10,262.16 0.0M
2024-06-12 10,397.76 10,461.78 10,193.07 10,217.70 0.0M
2024-06-11 10,313.75 10,441.54 10,313.05 10,397.60 0.0M
2024-06-10 10,349.67 10,376.85 10,267.93 10,318.42 0.0M
2024-06-07 10,560.11 10,560.19 10,330.16 10,349.85 0.0M
2024-06-06 10,505.77 10,640.98 10,463.30 10,560.99 0.0M
2024-06-05 10,462.00 10,571.19 10,417.33 10,504.42 0.0M
2024-06-04 10,395.54 10,483.50 10,360.28 10,461.69 0.0M
2024-06-03 10,230.07 10,421.87 10,221.98 10,395.62 0.0M
2024-05-31 10,348.06 10,348.18 10,200.52 10,230.07 0.0M
2024-05-29 10,468.42 10,469.82 10,335.77 10,348.66 0.0M
2024-05-28 10,557.40 10,648.06 10,456.35 10,468.94 0.0M
2024-05-27 10,556.45 10,602.40 10,548.73 10,556.10 0.0M
2024-05-24 10,506.75 10,637.34 10,506.75 10,556.45 0.0M
2024-05-23 10,557.45 10,557.45 10,444.41 10,506.81 0.0M
2024-05-22 10,794.32 10,794.32 10,550.98 10,557.26 0.0M
2024-05-21 10,697.83 10,821.41 10,684.10 10,794.48 0.0M
2024-05-20 10,747.29 10,815.70 10,665.52 10,698.86 0.0M
2024-05-17 10,808.05 10,808.05 10,719.90 10,747.21 0.0M
2024-05-16 10,806.21 10,886.55 10,804.57 10,810.57 0.0M
2024-05-15 10,711.17 10,835.05 10,650.26 10,805.77 0.0M
2024-05-14 10,569.41 10,730.24 10,567.62 10,712.10 0.0M
2024-05-13 10,528.29 10,634.27 10,527.33 10,569.79 0.0M
2024-05-10 10,604.64 10,614.18 10,464.06 10,528.29 0.0M
2024-05-09 10,788.75 10,788.75 10,498.14 10,603.61 0.0M
2024-05-08 10,770.30 10,820.25 10,707.38 10,789.09 0.0M
2024-05-07 10,761.04 10,828.33 10,744.25 10,771.02 0.0M
2024-05-06 10,782.67 10,871.45 10,717.89 10,758.62 0.0M
2024-05-03 10,575.56 10,837.31 10,575.56 10,782.68 0.0M
2024-05-02 10,398.00 10,627.66 10,398.00 10,570.54 0.0M
2024-04-30 10,462.28 10,462.28 10,357.59 10,398.00 0.0M
2024-04-29 10,446.64 10,519.86 10,432.18 10,462.48 0.0M
2024-04-26 10,332.21 10,533.72 10,332.21 10,446.56 0.0M
2024-04-25 10,361.14 10,384.77 10,284.22 10,332.06 0.0M
2024-04-24 10,430.91 10,447.58 10,345.29 10,361.06 0.0M
2024-04-23 10,486.81 10,487.08 10,371.72 10,430.47 0.0M
2024-04-22 10,481.31 10,534.99 10,425.54 10,487.14 0.0M
2024-04-19 10,435.10 10,561.81 10,413.65 10,481.31 0.0M
2024-04-18 10,403.19 10,470.43 10,352.96 10,434.45 0.0M
2024-04-17 10,405.38 10,463.11 10,367.00 10,405.87 0.0M
2024-04-16 10,499.86 10,506.12 10,386.66 10,405.24 0.0M
2024-04-15 10,545.86 10,545.86 10,411.19 10,500.73 0.0M
2024-04-12 10,643.99 10,654.00 10,508.46 10,545.73 0.0M
2024-04-11 10,819.20 10,819.56 10,632.27 10,643.91 0.0M
2024-04-10 11,028.42 11,028.42 10,794.58 10,819.20 0.0M
2024-04-09 10,899.11 11,028.96 10,885.09 11,027.81 0.0M
2024-04-08 10,806.49 10,924.50 10,768.09 10,901.38 0.0M
2024-04-05 10,854.24 10,854.67 10,714.66 10,807.16 0.0M
2024-04-04 10,788.53 10,990.78 10,788.53 10,853.38 0.0M
2024-04-03 10,736.40 10,816.33 10,642.10 10,788.98 0.0M
2024-04-02 10,733.50 10,754.27 10,654.64 10,736.40 0.0M
2024-04-01 10,839.83 10,854.97 10,714.64 10,733.50 0.0M
2024-03-28 10,862.73 10,932.87 10,789.64 10,839.83 0.0M
2024-03-27 10,833.53 10,890.08 10,754.09 10,862.73 0.0M
2024-03-26 10,822.56 10,861.85 10,767.61 10,827.64 0.0M
2024-03-25 10,848.48 10,868.34 10,791.58 10,822.56 0.0M
2024-03-22 10,869.63 10,943.07 10,782.33 10,849.12 0.0M
2024-03-21 10,835.11 10,901.87 10,781.27 10,869.48 0.0M
2024-03-20 10,685.40 10,849.86 10,685.40 10,835.11 0.0M
2024-03-19 10,601.24 10,712.94 10,565.61 10,683.37 0.0M
2024-03-18 10,709.65 10,740.30 10,579.36 10,600.78 0.0M
2024-03-15 10,740.44 10,782.52 10,622.25 10,709.58 0.0M
2024-03-14 10,740.93 10,796.36 10,697.02 10,739.07 0.0M
2024-03-13 10,861.18 10,888.89 10,734.54 10,740.78 0.0M
2024-03-12 10,827.91 10,903.43 10,768.26 10,861.18 0.0M
2024-03-11 10,935.73 10,935.83 10,820.51 10,827.91 0.0M
2024-03-08 10,866.00 10,978.69 10,791.25 10,936.13 0.0M
2024-03-07 10,894.02 10,900.51 10,763.54 10,866.85 0.0M
2024-03-06 10,854.84 10,951.91 10,854.84 10,894.02 0.0M
2024-03-05 10,842.59 10,956.62 10,825.60 10,854.84 0.0M
2024-03-04 10,960.36 10,967.47 10,799.31 10,845.62 0.0M
2024-03-01 10,992.97 11,038.69 10,931.51 10,960.48 0.0M
2024-02-29 11,007.93 11,008.00 10,917.97 10,992.97 0.0M
2024-02-28 11,016.34 11,020.00 10,896.96 11,007.93 0.0M
2024-02-27 10,893.14 11,061.58 10,893.14 11,019.78 0.0M
2024-02-26 10,881.16 11,000.38 10,877.48 10,891.49 0.0M
2024-02-23 10,946.17 10,964.44 10,853.01 10,881.25 0.0M
2024-02-22 10,939.09 11,002.81 10,888.86 10,944.34 0.0M
2024-02-21 11,116.93 11,135.97 10,890.36 10,938.58 0.0M
2024-02-20 10,980.31 11,186.73 10,931.85 11,116.81 0.0M
2024-02-19 10,925.94 10,998.77 10,903.31 10,981.41 0.0M
2024-02-16 10,915.84 10,981.52 10,853.22 10,926.40 0.0M
2024-02-15 10,852.25 10,980.09 10,852.25 10,915.84 0.0M
2024-02-14 11,005.12 11,005.12 10,784.42 10,852.25 0.0M
2024-02-09 10,927.66 11,057.71 10,874.56 11,005.22 0.0M
2024-02-08 11,125.90 11,125.90 10,921.19 10,928.33 0.0M
2024-02-07 11,107.31 11,239.12 11,102.32 11,125.90 0.0M
2024-02-06 10,863.67 11,127.92 10,857.92 11,107.31 0.0M
2024-02-05 10,831.18 10,874.05 10,727.69 10,865.27 0.0M
2024-02-02 11,000.44 11,026.02 10,779.06 10,834.51 0.0M
2024-02-01 10,907.37 11,002.27 10,802.45 11,000.44 0.0M
2024-01-31 10,783.26 11,036.93 10,783.01 10,907.37 0.0M
2024-01-30 10,897.25 10,908.39 10,747.33 10,782.36 0.0M
2024-01-29 10,901.74 10,961.52 10,856.90 10,899.53 0.0M
2024-01-26 10,911.67 10,970.57 10,897.36 10,901.74 0.0M
2024-01-25 10,843.38 10,927.23 10,831.14 10,903.52 0.0M
2024-01-24 10,882.33 10,959.44 10,812.28 10,843.38 0.0M
2024-01-23 10,769.67 10,892.60 10,769.67 10,881.19 0.0M
2024-01-22 10,865.29 10,917.19 10,710.54 10,769.36 0.0M
2024-01-19 10,828.75 10,904.80 10,788.89 10,865.97 0.0M
2024-01-18 11,044.28 11,068.95 10,823.26 10,823.26 0.0M
2024-01-17 11,051.81 11,106.46 11,010.89 11,043.95 0.0M
2024-01-16 11,253.17 11,253.62 11,012.01 11,051.81 0.0M
2024-01-15 11,153.16 11,275.37 11,146.01 11,257.51 0.0M
2024-01-12 11,180.29 11,274.73 11,110.71 11,153.16 0.0M
2024-01-11 11,196.27 11,275.71 11,105.19 11,178.92 0.0M
2024-01-10 11,119.24 11,206.15 11,079.80 11,196.21 0.0M
2024-01-09 11,009.05 11,133.77 10,943.91 11,119.96 0.0M
2024-01-08 10,974.13 11,029.60 10,905.42 11,009.05 0.0M
2024-01-05 10,935.94 11,033.62 10,860.16 10,974.11 0.0M
2024-01-04 11,018.62 11,037.41 10,873.58 10,936.94 0.0M
2024-01-03 10,994.27 11,075.59 10,975.38 11,018.62 0.0M
2024-01-02 11,193.59 11,193.59 10,962.32 10,994.40 0.0M